NasdaqGS - Delayed Quote USD

Microchip Technology Incorporated (MCHP)

Compare
61.52 -0.40 (-0.65%)
At close: December 11 at 4:00:01 PM EST
61.52 0.00 (0.00%)
After hours: 7:40:01 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 11, 2024 62.50 62.70 61.01 61.52 61.52 5,698,100
Dec 10, 2024 61.49 62.02 60.44 61.92 61.92 9,191,900
Dec 9, 2024 59.50 62.70 59.10 61.87 61.87 8,594,500
Dec 6, 2024 58.72 59.58 58.30 59.29 59.29 8,677,500
Dec 5, 2024 61.49 61.70 57.96 58.25 58.25 14,289,400
Dec 4, 2024 66.23 66.23 61.07 61.64 61.64 13,749,500
Dec 3, 2024 69.26 69.71 65.24 65.39 65.39 10,712,800
Dec 2, 2024 67.99 71.04 67.99 70.31 70.31 7,030,000
Nov 29, 2024 68.64 69.55 68.08 68.17 68.17 5,221,100
Nov 27, 2024 68.38 68.97 66.60 67.87 67.87 5,523,800
Nov 26, 2024 70.75 70.92 67.73 68.41 68.41 8,778,200
Nov 25, 2024 67.75 71.10 67.26 69.85 69.85 11,092,900
Nov 22, 2024 0.46 Dividend
Nov 22, 2024 65.68 66.89 65.26 66.69 66.69 5,378,100
Nov 21, 2024 65.91 66.83 65.23 66.51 66.06 7,146,700
Nov 20, 2024 64.11 65.15 63.67 65.12 64.67 8,669,500
Nov 19, 2024 64.69 65.24 63.67 64.88 64.44 9,720,100
Nov 18, 2024 63.18 65.32 62.96 65.25 64.80 8,006,000
Nov 15, 2024 64.91 65.07 62.63 62.86 62.43 9,280,900
Nov 14, 2024 67.03 67.49 65.48 65.60 65.15 6,115,200
Nov 13, 2024 66.36 67.07 65.56 66.59 66.13 6,997,400
Nov 12, 2024 68.95 69.62 66.08 67.30 66.84 9,799,800
Nov 11, 2024 72.32 72.49 69.00 69.88 69.40 6,591,200
Nov 8, 2024 73.23 73.53 72.08 72.87 72.37 6,290,300
Nov 7, 2024 74.34 75.23 73.62 74.34 73.83 7,232,200
Nov 6, 2024 76.30 77.20 72.26 73.75 73.25 11,382,200
Nov 5, 2024 73.66 75.26 73.00 75.09 74.58 8,185,700
Nov 4, 2024 74.10 75.61 73.80 74.47 73.96 4,223,400
Nov 1, 2024 73.59 75.27 73.41 74.81 74.30 5,472,900
Oct 31, 2024 75.65 75.68 72.67 73.37 72.87 9,069,500
Oct 30, 2024 77.09 78.13 75.49 75.58 75.06 5,706,800
Oct 29, 2024 76.97 79.44 76.69 79.05 78.51 5,456,200
Oct 28, 2024 75.80 77.57 75.35 77.20 76.67 3,654,500
Oct 25, 2024 76.65 77.55 76.25 76.29 75.77 3,940,100
Oct 24, 2024 76.32 76.38 74.82 75.86 75.34 3,920,100
Oct 23, 2024 75.79 76.75 74.07 75.27 74.76 4,102,700
Oct 22, 2024 74.60 75.66 74.40 75.43 74.91 4,573,000
Oct 21, 2024 76.66 77.07 74.55 75.18 74.67 4,738,100
Oct 18, 2024 77.33 77.65 76.70 77.34 76.81 3,542,200
Oct 17, 2024 77.63 77.90 76.44 76.58 76.06 4,849,000
Oct 16, 2024 76.65 77.68 75.70 75.89 75.37 4,499,100
Oct 15, 2024 78.64 79.18 74.67 75.23 74.72 7,695,200
Oct 14, 2024 78.60 79.22 77.82 78.99 78.45 3,852,900
Oct 11, 2024 77.11 78.70 77.00 77.98 77.45 3,811,900
Oct 10, 2024 76.82 77.72 76.44 77.34 76.81 3,832,800
Oct 9, 2024 77.00 78.34 76.83 78.19 77.66 4,724,800
Oct 8, 2024 76.10 77.64 75.41 77.31 76.78 4,913,200
Oct 7, 2024 76.83 77.21 75.69 76.45 75.93 5,306,300
Oct 4, 2024 79.47 79.53 76.81 77.68 77.15 4,228,500
Oct 3, 2024 77.38 78.03 76.52 77.33 76.80 4,483,700
Oct 2, 2024 77.75 78.99 76.89 78.22 77.68 5,632,100
Oct 1, 2024 79.99 80.33 76.78 77.49 76.96 6,934,400
Sep 30, 2024 79.05 80.42 78.91 80.29 79.74 5,612,300
Sep 27, 2024 80.86 81.64 80.25 80.59 80.04 6,496,100
Sep 26, 2024 78.84 80.76 77.28 80.31 79.76 8,061,400
Sep 25, 2024 76.67 77.17 75.87 76.11 75.59 6,082,300
Sep 24, 2024 78.09 78.93 77.27 77.50 76.97 4,434,200
Sep 23, 2024 76.52 77.33 76.32 77.06 76.53 4,909,200
Sep 20, 2024 77.26 77.58 75.81 77.01 76.48 14,159,500
Sep 19, 2024 79.48 80.65 77.89 78.83 78.29 12,211,800
Sep 18, 2024 77.64 78.35 76.12 76.36 75.84 9,378,900
Sep 17, 2024 78.25 78.85 76.32 77.00 76.47 4,735,800
Sep 16, 2024 76.81 77.48 75.89 77.00 76.47 3,831,800
Sep 13, 2024 76.89 78.00 76.75 77.62 77.09 3,444,700
Sep 12, 2024 77.30 77.30 75.42 76.08 75.56 3,351,600
Sep 11, 2024 75.19 77.64 73.60 77.45 76.92 6,678,900
Sep 10, 2024 75.12 75.32 73.15 75.19 74.68 4,748,200
Sep 9, 2024 74.95 75.70 74.21 75.41 74.89 5,323,600
Sep 6, 2024 76.75 76.83 73.69 74.09 73.58 9,621,600
Sep 5, 2024 75.81 77.44 75.43 76.75 76.22 4,137,200
Sep 4, 2024 75.39 77.62 75.11 76.89 76.36 5,875,700
Sep 3, 2024 80.27 80.42 76.14 76.40 75.88 9,559,100
Aug 30, 2024 82.49 82.59 81.09 82.16 81.60 4,872,800
Aug 29, 2024 80.21 82.65 80.00 80.98 80.43 4,421,900
Aug 28, 2024 81.01 81.30 78.80 79.40 78.86 4,785,500
Aug 27, 2024 80.12 80.99 79.03 80.94 80.39 3,369,800
Aug 26, 2024 81.48 81.86 79.98 80.30 79.75 5,543,200
Aug 23, 2024 81.50 82.56 80.46 81.79 81.23 4,242,600
Aug 22, 2024 0.45 Dividend
Aug 22, 2024 82.27 82.27 79.49 79.78 79.23 8,336,700
Aug 21, 2024 80.90 82.87 80.80 82.81 81.79 5,765,800
Aug 20, 2024 81.12 81.57 79.75 80.28 79.29 4,826,100
Aug 19, 2024 80.55 82.13 79.85 82.03 81.02 5,535,400
Aug 16, 2024 81.24 81.83 80.50 80.85 79.86 4,192,000
Aug 15, 2024 80.00 81.57 79.25 81.30 80.30 9,511,300
Aug 14, 2024 79.12 79.22 76.72 78.10 77.14 5,321,200
Aug 13, 2024 76.93 79.44 76.16 79.14 78.17 7,585,500
Aug 12, 2024 76.33 76.90 74.96 76.42 75.48 5,303,900
Aug 9, 2024 75.93 76.95 74.98 76.09 75.16 5,374,800
Aug 8, 2024 74.35 77.43 73.53 77.28 76.33 8,582,200
Aug 7, 2024 76.87 76.91 71.77 72.00 71.12 8,311,900
Aug 6, 2024 74.68 76.89 73.73 74.67 73.75 9,488,600
Aug 5, 2024 75.30 77.25 73.19 73.86 72.95 10,756,400
Aug 2, 2024 79.45 79.64 74.60 75.43 74.50 17,482,800
Aug 1, 2024 87.50 89.59 83.04 84.37 83.33 14,053,000
Jul 31, 2024 87.96 89.11 87.15 88.78 87.69 10,036,100
Jul 30, 2024 88.59 89.14 86.31 86.54 85.48 6,957,300
Jul 29, 2024 87.76 89.30 87.15 87.96 86.88 4,556,100
Jul 26, 2024 86.97 87.71 85.38 86.83 85.76 5,590,300
Jul 25, 2024 84.64 87.94 82.94 85.03 83.99 10,269,400
Jul 24, 2024 89.72 89.90 86.45 86.57 85.51 7,969,600
Jul 23, 2024 91.77 91.77 89.60 89.71 88.61 6,748,300
Jul 22, 2024 91.17 93.23 89.82 93.12 91.98 6,739,900
Jul 19, 2024 91.65 91.78 88.68 88.77 87.68 5,818,700
Jul 18, 2024 92.61 93.31 90.28 91.52 90.40 5,883,000
Jul 17, 2024 94.07 96.98 91.40 91.52 90.40 9,193,800
Jul 16, 2024 92.71 94.87 92.13 94.81 93.65 3,601,900
Jul 15, 2024 92.49 93.32 91.73 92.09 90.96 4,251,400
Jul 12, 2024 92.93 94.44 92.28 92.61 91.47 4,775,000
Jul 11, 2024 95.25 95.70 92.03 92.09 90.96 6,609,500
Jul 10, 2024 93.28 96.21 92.79 95.98 94.80 6,386,800
Jul 9, 2024 93.50 93.84 91.86 92.34 91.21 3,226,900
Jul 8, 2024 92.28 93.72 92.15 93.26 92.11 4,798,200
Jul 5, 2024 93.84 93.92 92.11 92.14 91.01 2,740,600
Jul 3, 2024 92.28 93.83 91.77 93.58 92.43 2,438,200
Jul 2, 2024 91.12 92.72 91.01 92.06 90.93 3,377,800
Jul 1, 2024 91.50 91.70 90.16 91.59 90.46 8,328,400
Jun 28, 2024 90.47 92.38 90.04 91.50 90.38 13,568,600
Jun 27, 2024 89.65 90.05 88.30 89.43 88.33 5,688,100
Jun 26, 2024 88.96 90.33 88.70 90.05 88.94 4,596,400
Jun 25, 2024 89.61 89.80 88.17 89.15 88.05 4,615,100
Jun 24, 2024 90.83 91.46 89.00 89.18 88.08 4,773,800
Jun 21, 2024 89.61 92.03 88.75 91.58 90.45 9,784,300
Jun 20, 2024 92.50 92.77 88.36 89.02 87.93 8,707,100
Jun 18, 2024 90.80 93.69 90.20 93.45 92.30 4,951,500
Jun 17, 2024 91.40 91.40 89.89 91.02 89.90 5,087,300
Jun 14, 2024 91.42 92.51 90.62 91.35 90.23 3,857,400
Jun 13, 2024 91.88 93.52 91.76 92.81 91.67 3,807,900
Jun 12, 2024 95.00 96.24 93.23 94.52 93.36 5,878,400
Jun 11, 2024 93.54 93.93 92.57 93.53 92.38 3,535,700
Jun 10, 2024 92.16 94.86 91.93 94.30 93.14 4,991,100
Jun 7, 2024 93.07 93.79 92.33 92.85 91.71 4,605,300
Jun 6, 2024 93.38 93.68 92.64 93.36 92.21 12,712,300
Jun 5, 2024 94.50 94.99 93.72 94.30 93.14 16,758,300
Jun 4, 2024 95.14 95.62 93.70 94.00 92.85 8,083,300
Jun 3, 2024 97.89 98.10 94.19 95.62 94.45 4,268,400
May 31, 2024 96.49 97.40 93.77 97.23 96.04 7,410,600
May 30, 2024 95.60 96.88 95.49 96.33 95.15 7,106,000
May 29, 2024 96.06 97.49 95.45 95.56 94.39 7,522,200
May 28, 2024 97.58 98.99 97.10 98.82 97.61 4,616,800
May 24, 2024 100.03 100.57 98.16 98.23 97.02 5,206,100
May 23, 2024 99.98 100.30 97.05 98.14 96.93 7,344,400
May 22, 2024 98.05 99.69 97.18 99.49 98.27 9,157,400
May 21, 2024 0.45 Dividend
May 21, 2024 94.40 96.11 94.25 95.78 94.60 3,681,500
May 20, 2024 94.47 97.59 94.30 96.46 94.83 6,156,800
May 17, 2024 94.56 94.62 93.48 94.33 92.73 3,609,600
May 16, 2024 94.96 95.70 94.14 94.24 92.65 5,330,900
May 15, 2024 94.59 95.70 93.96 95.36 93.75 4,954,900
May 14, 2024 92.72 94.07 92.72 93.86 92.27 3,810,300
May 13, 2024 92.38 93.45 92.14 92.54 90.97 3,387,800
May 10, 2024 92.14 92.40 90.85 91.50 89.95 3,046,700
May 9, 2024 91.72 92.29 91.23 91.48 89.93 3,906,100
May 8, 2024 91.07 92.20 89.82 91.99 90.43 4,837,300
May 7, 2024 94.11 96.14 91.86 92.06 90.50 7,414,500
May 6, 2024 91.67 93.92 91.59 93.76 92.17 7,243,500
May 3, 2024 91.67 92.58 90.65 91.36 89.81 6,983,000
May 2, 2024 90.04 90.27 87.49 89.46 87.95 5,406,700
May 1, 2024 90.43 92.26 88.45 88.79 87.29 7,284,900
Apr 30, 2024 92.86 93.98 91.95 91.98 90.42 6,026,400
Apr 29, 2024 92.88 93.98 92.66 93.18 91.60 6,106,700
Apr 26, 2024 91.46 94.63 91.46 93.60 92.02 5,621,100
Apr 25, 2024 91.65 92.49 89.82 92.21 90.65 6,241,500
Apr 24, 2024 90.79 91.69 89.40 90.68 89.15 7,141,000
Apr 23, 2024 83.87 86.96 83.74 86.19 84.73 5,325,400
Apr 22, 2024 82.32 84.40 81.68 83.53 82.12 4,368,100
Apr 19, 2024 83.89 84.21 80.90 81.68 80.30 6,910,400
Apr 18, 2024 84.66 85.92 83.78 84.21 82.79 5,261,200
Apr 17, 2024 86.39 87.03 84.70 85.07 83.63 4,820,400
Apr 16, 2024 86.14 86.88 85.46 85.93 84.48 3,449,000
Apr 15, 2024 87.71 87.84 85.05 85.70 84.25 4,389,300
Apr 12, 2024 88.11 88.61 85.56 85.64 84.19 5,434,500
Apr 11, 2024 88.79 89.49 87.55 89.28 87.77 4,074,600
Apr 10, 2024 89.48 89.62 87.95 88.09 86.60 4,508,200
Apr 9, 2024 90.26 91.82 90.05 91.67 90.12 4,985,000
Apr 8, 2024 87.86 89.37 87.57 89.15 87.64 5,074,800
Apr 5, 2024 86.18 88.10 85.90 87.57 86.09 3,585,300
Apr 4, 2024 89.76 90.22 86.06 86.26 84.80 5,491,400
Apr 3, 2024 87.47 89.04 86.99 88.14 86.65 3,186,900
Apr 2, 2024 88.25 88.69 86.81 87.98 86.49 4,253,200
Apr 1, 2024 89.74 90.55 89.05 89.74 88.22 3,015,900
Mar 28, 2024 89.60 89.87 88.96 89.71 88.19 3,688,600
Mar 27, 2024 87.30 89.27 86.89 89.19 87.68 4,036,100
Mar 26, 2024 88.36 88.52 86.10 86.24 84.78 4,396,400
Mar 25, 2024 86.67 88.26 86.38 87.65 86.17 4,331,700
Mar 22, 2024 88.52 89.31 87.76 88.04 86.55 3,646,600
Mar 21, 2024 90.45 91.32 88.55 88.87 87.37 5,317,200
Mar 20, 2024 86.85 88.58 85.80 88.34 86.85 4,836,000
Mar 19, 2024 87.76 87.78 86.22 87.28 85.80 3,859,200
Mar 18, 2024 90.24 90.41 87.97 88.08 86.59 4,266,600
Mar 15, 2024 87.53 89.31 87.53 88.64 87.14 14,460,000
Mar 14, 2024 90.49 91.25 88.12 88.98 87.47 5,431,000
Mar 13, 2024 91.41 92.48 89.89 90.54 89.01 5,223,100
Mar 12, 2024 91.77 92.23 89.95 91.97 90.41 5,954,800
Mar 11, 2024 88.62 90.88 88.19 90.57 89.04 6,657,200
Mar 8, 2024 93.11 93.66 88.79 88.84 87.34 8,086,700
Mar 7, 2024 89.00 94.19 89.00 93.34 91.76 8,868,400
Mar 6, 2024 87.50 88.60 86.81 87.81 86.32 8,080,700
Mar 5, 2024 85.83 87.22 84.91 85.64 84.19 4,916,200
Mar 4, 2024 87.44 87.96 86.79 86.92 85.45 4,730,000
Mar 1, 2024 84.70 87.85 84.57 87.00 85.53 5,958,700
Feb 29, 2024 83.36 84.25 83.00 84.14 82.72 6,229,100
Feb 28, 2024 81.25 82.71 81.00 82.18 80.79 4,955,300
Feb 27, 2024 83.05 84.23 82.93 82.94 81.54 4,485,800
Feb 26, 2024 83.81 83.82 82.70 82.90 81.50 3,011,300
Feb 23, 2024 83.81 83.90 82.36 82.84 81.44 3,925,500
Feb 22, 2024 0.45 Dividend
Feb 22, 2024 84.07 84.65 82.24 83.90 82.48 7,121,800
Feb 21, 2024 82.00 83.50 81.48 83.48 81.63 5,337,200
Feb 20, 2024 80.40 82.51 80.38 82.40 80.57 5,653,900
Feb 16, 2024 82.41 83.10 81.08 81.61 79.80 4,055,600
Feb 15, 2024 81.08 82.91 80.81 82.51 80.68 8,322,600
Feb 14, 2024 81.14 81.63 79.94 80.58 78.79 8,419,500
Feb 13, 2024 81.71 82.06 79.95 80.67 78.88 7,910,500
Feb 12, 2024 85.50 86.04 83.89 83.95 82.09 5,507,100
Feb 9, 2024 85.06 86.01 84.67 85.44 83.54 4,905,700
Feb 8, 2024 83.40 85.29 82.96 84.35 82.48 6,136,900
Feb 7, 2024 84.10 84.11 82.42 83.31 81.46 5,765,800
Feb 6, 2024 85.59 85.66 83.01 83.25 81.40 6,298,400
Feb 5, 2024 85.07 86.43 83.39 85.46 83.56 7,174,600
Feb 2, 2024 82.84 85.29 82.40 84.29 82.42 9,615,300
Feb 1, 2024 85.45 86.15 84.06 85.65 83.75 5,489,600
Jan 31, 2024 84.70 86.89 84.45 85.18 83.29 6,713,800
Jan 30, 2024 86.40 87.06 85.52 85.96 84.05 4,283,500
Jan 29, 2024 86.92 87.25 85.46 87.23 85.29 6,610,400
Jan 26, 2024 88.56 89.13 86.67 86.92 84.99 4,710,900
Jan 25, 2024 92.09 92.20 89.40 89.65 87.66 6,521,500
Jan 24, 2024 92.71 92.71 90.13 90.56 88.55 6,640,400
Jan 23, 2024 91.25 92.17 90.34 91.99 89.95 5,147,300
Jan 22, 2024 90.00 91.20 89.60 90.74 88.72 4,977,900
Jan 19, 2024 87.48 89.94 86.64 89.44 87.45 6,381,300
Jan 18, 2024 85.86 86.56 85.14 86.16 84.25 6,735,600
Jan 17, 2024 84.00 84.00 81.72 83.34 81.49 6,446,500
Jan 16, 2024 85.31 85.99 84.36 85.16 83.27 4,335,000
Jan 12, 2024 86.09 86.35 84.80 85.41 83.51 3,025,700
Jan 11, 2024 85.08 85.92 83.92 85.70 83.80 4,206,000
Jan 10, 2024 85.35 85.90 84.17 85.44 83.54 5,124,000
Jan 9, 2024 84.31 86.60 84.06 85.34 83.44 6,725,700
Jan 8, 2024 84.38 85.81 84.38 85.64 83.74 4,621,200
Jan 5, 2024 83.44 84.79 83.29 83.99 82.12 3,968,600
Jan 4, 2024 82.07 84.23 81.81 83.40 81.55 7,079,300
Jan 3, 2024 85.35 85.54 83.93 84.57 82.69 5,271,000
Jan 2, 2024 89.14 89.52 85.83 86.56 84.64 6,584,900
Dec 29, 2023 90.75 91.33 89.72 90.18 88.18 2,488,500
Dec 28, 2023 91.48 91.77 90.77 90.84 88.82 2,375,300
Dec 27, 2023 91.58 91.79 90.63 91.12 89.10 3,411,300
Dec 26, 2023 90.53 91.78 90.52 91.31 89.28 2,417,800
Dec 22, 2023 90.58 91.41 89.66 90.19 88.19 2,388,000
Dec 21, 2023 89.95 90.36 88.89 89.88 87.88 5,001,900
Dec 20, 2023 90.53 91.16 88.47 88.55 86.58 5,762,500
Dec 19, 2023 91.64 92.06 91.09 91.39 89.36 3,941,500
Dec 18, 2023 92.60 92.63 90.80 91.31 89.28 4,291,800
Dec 15, 2023 93.42 94.14 92.06 92.20 90.15 10,914,900
Dec 14, 2023 90.90 93.18 90.66 92.96 90.90 7,914,500
Dec 13, 2023 89.36 90.86 87.97 89.86 87.86 4,861,000
Dec 12, 2023 88.45 89.68 88.01 89.23 87.25 3,941,600

Related Tickers

ON ON Semiconductor Corporation
67.97
+2.46%
 
ADI Analog Devices, Inc.
217.12
+0.70%
 
NXPI NXP Semiconductors N.V.
219.84
+0.87%
 
TXN Texas Instruments Incorporated
191.70
+0.80%
 
STM STMicroelectronics N.V.
26.26
-0.23%
 
QRVO Qorvo, Inc.
69.06
+0.67%
 
MPWR Monolithic Power Systems, Inc.
623.82
+4.79%
 
SWKS Skyworks Solutions, Inc.
89.41
+2.02%
 
LSCC Lattice Semiconductor Corporation
63.01
+5.93%
 
SMTC Semtech Corporation
64.11
+1.92%